Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | USD | 0.3016 | 0.3325 | 0.2684 | 0.2876 | 0.2876 | -0.009 (-3.07%) | 630,688 |
21 Jan 2018 | USD | 0.3692 | 0.3741 | 0.2928 | 0.2967 | 0.2967 | -0.07 (-19.07%) | 937,122 |
20 Jan 2018 | USD | 0.3419 | 0.3817 | 0.3401 | 0.3666 | 0.3666 | +0.028 (+8.40%) | 511,501 |
19 Jan 2018 | USD | 0.3355 | 0.3578 | 0.3069 | 0.3382 | 0.3382 | +0 (+0.12%) | 967,792 |
18 Jan 2018 | USD | 0.3063 | 0.3718 | 0.3026 | 0.3378 | 0.3378 | +0.027 (+8.76%) | 519,747 |
17 Jan 2018 | USD | 0.3099 | 0.3234 | 0.2531 | 0.3106 | 0.3106 | -0.003 (-0.83%) | 400,207 |
16 Jan 2018 | USD | 0.4517 | 0.4526 | 0.2751 | 0.3132 | 0.3132 | -0.138 (-30.57%) | 971,061 |
15 Jan 2018 | USD | 0.4814 | 0.5075 | 0.4511 | 0.4511 | 0.4511 | -0.034 (-6.97%) | 1,023,920 |
14 Jan 2018 | USD | 0.5456 | 0.5846 | 0.4723 | 0.4849 | 0.4849 | -0.061 (-11.11%) | 1,902,720 |
13 Jan 2018 | USD | 0.504 | 0.5588 | 0.4908 | 0.5455 | 0.5455 | +0.041 (+8.13%) | 1,135,580 |
12 Jan 2018 | USD | 0.5118 | 0.5281 | 0.4243 | 0.5045 | 0.5045 | +0.037 (+7.85%) | 2,208,270 |
11 Jan 2018 | USD | 0.5116 | 0.5268 | 0.4222 | 0.4678 | 0.4678 | -0.045 (-8.81%) | 1,590,840 |
10 Jan 2018 | USD | 0.5451 | 0.5452 | 0.4672 | 0.513 | 0.513 | -0.031 (-5.77%) | 987,377 |
9 Jan 2018 | USD | 0.5477 | 0.5797 | 0.5231 | 0.5444 | 0.5444 | -0.003 (-0.60%) | 1,352,080 |
8 Jan 2018 | USD | 0.5985 | 0.6713 | 0.4803 | 0.5477 | 0.5477 | -0.043 (-7.34%) | 2,159,580 |
7 Jan 2018 | USD | 0.59 | 0.6893 | 0.5474 | 0.5911 | 0.5911 | +0.001 (+0.14%) | 2,832,030 |
6 Jan 2018 | USD | 0.5151 | 0.6226 | 0.4941 | 0.5903 | 0.5903 | +0.075 (+14.67%) | 2,829,040 |
5 Jan 2018 | USD | 0.5672 | 0.6346 | 0.4976 | 0.5148 | 0.5148 | -0.072 (-12.25%) | 4,216,240 |
4 Jan 2018 | USD | 0.4556 | 0.7203 | 0.4556 | 0.5867 | 0.5867 | +0.134 (+29.69%) | 11,881,000 |
3 Jan 2018 | USD | 0.4244 | 0.4714 | 0.3785 | 0.4524 | 0.4524 | +0.027 (+6.27%) | 2,198,320 |
2 Jan 2018 | USD | 0.3826 | 0.4306 | 0.3731 | 0.4257 | 0.4257 | +0.044 (+11.44%) | 1,941,950 |
1 Jan 2018 | USD | 0.3811 | 0.3998 | 0.3624 | 0.382 | 0.382 | -0.001 (-0.21%) | 1,045,900 |
31 Dec 2017 | USD | 0.3444 | 0.3927 | 0.3422 | 0.3828 | 0.3828 | +0.029 (+8.23%) | 586,570 |
30 Dec 2017 | USD | 0.4047 | 0.4066 | 0.3164 | 0.3537 | 0.3537 | -0.054 (-13.18%) | 742,879 |
29 Dec 2017 | USD | 0.4155 | 0.4546 | 0.39 | 0.4074 | 0.4074 | -0.011 (-2.70%) | 1,176,280 |
28 Dec 2017 | USD | 0.4377 | 0.4579 | 0.3511 | 0.4187 | 0.4187 | -0.019 (-4.34%) | 1,563,640 |
27 Dec 2017 | USD | 0.4143 | 0.4542 | 0.3846 | 0.4377 | 0.4377 | +0.026 (+6.29%) | 2,053,020 |
26 Dec 2017 | USD | 0.4595 | 0.5082 | 0.3991 | 0.4118 | 0.4118 | -0.035 (-7.87%) | 2,321,120 |
25 Dec 2017 | USD | 0.3893 | 0.4558 | 0.3893 | 0.447 | 0.447 | +0.071 (+18.76%) | 4,563,270 |
24 Dec 2017 | USD | 0.3517 | 0.3943 | 0.3042 | 0.3764 | 0.3764 | +0.028 (+8.04%) | 2,147,480 |